*ST益通 sz.300430
5.69
-2.57%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.00 | 18.30 | 17.63 | 18.15 | +1.34% | 2.04 | 4.35% |
| 2025-05-23 | 17.94 | 18.44 | 17.90 | 17.91 | -0.17% | 2.68 | 5.66% |
| 2025-05-22 | 18.46 | 18.64 | 17.94 | 17.94 | -6.21% | 4.04 | 8.50% |
| 2025-05-21 | 19.86 | 20.42 | 19.13 | 19.13 | -2.49% | 5.49 | 10.65% |
| 2025-05-20 | 19.81 | 19.81 | 18.83 | 19.62 | -1.45% | 4.57 | 9.17% |
| 2025-05-19 | 19.46 | 20.52 | 19.46 | 19.91 | +3.80% | 5.47 | 10.57% |
| 2025-05-16 | 19.94 | 19.94 | 18.99 | 19.18 | -2.68% | 4.59 | 9.17% |
| 2025-05-15 | 19.36 | 20.30 | 18.76 | 19.71 | +3.40% | 6.64 | 13.00% |
| 2025-05-14 | 18.54 | 20.54 | 18.47 | 19.06 | +1.06% | 5.96 | 11.85% |
| 2025-05-13 | 18.31 | 19.36 | 18.08 | 18.86 | +5.70% | 6.28 | 12.91% |
| 2025-05-12 | 17.98 | 18.26 | 17.55 | 17.84 | +3.11% | 2.97 | 6.37% |
| 2025-05-09 | 17.90 | 18.14 | 17.29 | 17.31 | -3.83% | 2.80 | 6.12% |
| 2025-05-08 | 17.63 | 19.06 | 17.63 | 17.99 | +1.41% | 4.43 | 9.27% |
| 2025-05-07 | 17.67 | 18.61 | 17.45 | 17.74 | +2.13% | 4.72 | 10.05% |
| 2025-05-06 | 16.95 | 17.46 | 16.82 | 17.38 | +6.61% | 2.83 | 6.36% |